Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,678.9

(-1.78%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	2,945.6	2,984.5	2,901	2,924.9	56,209	2,64,23,66,569.5	2,17,808
16-Jun-2025	2,919.9	2,952	2,850	2,930.5	52,582	2,26,60,02,906.9	1,53,570
17-Jun-2025	2,932	2,942.8	2,860.5	2,873.6	46,881	1,93,86,43,951.6	1,58,640
18-Jun-2025	2,873.6	2,919.1	2,853.6	2,866.9	40,159	1,59,48,00,351.9	1,04,044
19-Jun-2025	2,869	2,909.5	2,775.3	2,781.6	46,301	1,91,29,50,840.1	1,54,615
20-Jun-2025	2,781.6	2,842.9	2,758	2,827.7	62,467	4,06,99,88,613.5	7,62,599
23-Jun-2025	2,800	2,943.9	2,781.8	2,935	72,519	3,41,12,16,355.3	2,02,466
24-Jun-2025	2,986	3,008.2	2,938	2,957.3	64,381	3,23,20,84,800.9	2,66,612
25-Jun-2025	2,967.4	3,015	2,841.5	2,861.3	73,117	4,23,97,64,564.2	2,94,087
26-Jun-2025	2,880	2,915	2,831.7	2,903	56,177	3,20,04,98,386.1	2,18,820
27-Jun-2025	2,917.5	2,983	2,888.1	2,911.2	73,056	3,46,26,45,241.6	2,73,076
30-Jun-2025	2,927	2,983	2,916.3	2,922.8	62,335	2,65,01,60,128.6	2,96,037
01-Jul-2025	2,925.2	2,969.9	2,893.1	2,964.3	45,111	2,16,42,23,610.2	1,77,112
02-Jul-2025	2,975.9	2,976.9	2,897	2,913.4	41,881	1,97,94,73,783.3	2,00,802
03-Jul-2025	2,926	2,956.9	2,921.4	2,950.6	31,635	1,35,12,90,067.3	1,26,141
04-Jul-2025	2,885	2,885	2,734.4	2,776	1,90,350	7,93,92,44,290.5	9,71,797
07-Jul-2025	2,768	2,818	2,701.8	2,794.4	75,198	3,87,15,95,308.3	2,78,566
08-Jul-2025	2,788.1	2,793.7	2,607.7	2,692.6	1,79,390	9,14,46,71,380.1	6,55,340
09-Jul-2025	2,695	2,748	2,695	2,735.4	55,915	3,13,85,86,907	2,20,189
10-Jul-2025	2,735.4	2,781	2,715	2,727.4	32,936	1,61,44,55,618.7	88,581
11-Jul-2025	2,716	2,757	2,665	2,678.9	47,683	2,03,13,51,906.7	1,47,757

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice